Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.960 | 2.000 | 1.920 | 1.920 | 19,975 | -0.03(-1.54%) |
May 30, 2024 | 2.000 | 2.000 | 1.950 | 1.950 | 12,315 | -0.04(-2.01%) |
May 29, 2024 | 2.020 | 2.020 | 1.960 | 1.990 | 15,842 | -0.02(-1.00%) |
May 28, 2024 | 2.060 | 2.060 | 1.970 | 2.010 | 26,840 | -0.02(-0.99%) |
May 24, 2024 | 2.040 | 2.060 | 2.020 | 2.030 | 12,206 | -0.04(-1.93%) |
May 23, 2024 | 2.080 | 2.100 | 2.000 | 2.070 | 16,382 | -0.04(-1.90%) |
May 22, 2024 | 2.110 | 2.190 | 2.080 | 2.110 | 26,530 | +0.03(+1.44%) |
May 21, 2024 | 2.060 | 2.220 | 2.050 | 2.080 | 43,804 | -0.01(-0.48%) |
May 20, 2024 | 2.025 | 2.120 | 2.013 | 2.090 | 19,371 | +0.08(+3.98%) |
May 17, 2024 | 2.050 | 2.060 | 2.000 | 2.010 | 18,719 | +0.00(+0.00%) |
May 16, 2024 | 2.050 | 2.142 | 1.945 | 2.010 | 48,580 | -0.04(-1.95%) |
May 15, 2024 | 2.180 | 2.225 | 1.970 | 2.050 | 24,504 | -0.15(-6.82%) |
May 14, 2024 | 2.100 | 2.250 | 2.100 | 2.200 | 54,357 | +0.14(+6.80%) |
May 13, 2024 | 2.100 | 2.129 | 2.050 | 2.060 | 21,588 | -0.01(-0.48%) |
May 10, 2024 | 2.100 | 2.240 | 2.040 | 2.070 | 32,726 | +0.00(+0.00%) |
May 09, 2024 | 2.010 | 2.090 | 2.000 | 2.070 | 16,435 | -0.03(-1.43%) |
May 08, 2024 | 2.090 | 2.120 | 2.050 | 2.100 | 13,487 | +0.06(+2.94%) |
May 07, 2024 | 2.140 | 2.210 | 1.950 | 2.040 | 52,454 | -0.12(-5.56%) |
May 06, 2024 | 2.330 | 2.370 | 2.160 | 2.160 | 49,101 | -0.14(-6.09%) |
May 03, 2024 | 2.370 | 2.400 | 2.280 | 2.300 | 44,596 | -0.17(-6.88%) |
May 02, 2024 | 2.350 | 2.470 | 2.350 | 2.470 | 15,650 | +0.06(+2.49%) |
May 01, 2024 | 2.380 | 2.480 | 2.300 | 2.410 | 24,449 | +0.00(+0.00%) |
Apr 30, 2024 | 2.370 | 2.540 | 2.370 | 2.410 | 8,440 | +0.00(+0.00%) |
Apr 29, 2024 | 2.410 | 2.545 | 2.380 | 2.410 | 34,562 | +0.02(+0.84%) |
Apr 26, 2024 | 2.460 | 2.650 | 2.380 | 2.390 | 65,777 | -0.14(-5.53%) |
Apr 25, 2024 | 2.310 | 2.690 | 2.268 | 2.530 | 181,004 | +0.16(+6.75%) |
Apr 24, 2024 | 2.410 | 2.410 | 2.270 | 2.370 | 28,051 | +0.10(+4.41%) |
Apr 23, 2024 | 2.330 | 2.330 | 2.180 | 2.270 | 26,521 | +0.05(+2.25%) |
Apr 22, 2024 | 2.400 | 2.400 | 2.140 | 2.220 | 62,239 | -0.13(-5.53%) |
Apr 19, 2024 | 2.480 | 2.480 | 2.290 | 2.350 | 14,932 | -0.06(-2.49%) |
Apr 18, 2024 | 2.550 | 2.550 | 2.280 | 2.410 | 55,414 | +0.06(+2.55%) |
Apr 17, 2024 | 2.400 | 2.460 | 2.330 | 2.350 | 38,123 | -0.08(-3.29%) |
Apr 16, 2024 | 2.590 | 2.590 | 2.306 | 2.430 | 42,480 | -0.24(-8.99%) |
Apr 15, 2024 | 3.000 | 3.080 | 2.600 | 2.670 | 84,771 | -0.34(-11.30%) |
Apr 12, 2024 | 3.160 | 3.210 | 3.000 | 3.010 | 83,184 | -0.14(-4.44%) |
Apr 11, 2024 | 3.190 | 3.260 | 3.110 | 3.150 | 41,230 | +0.03(+0.96%) |
Apr 10, 2024 | 3.230 | 3.230 | 3.060 | 3.120 | 90,557 | -0.18(-5.45%) |
Apr 09, 2024 | 3.060 | 3.418 | 3.060 | 3.300 | 228,712 | +0.19(+6.11%) |
Apr 08, 2024 | 3.120 | 3.150 | 3.000 | 3.110 | 158,414 | +0.00(+0.00%) |
Apr 05, 2024 | 3.340 | 3.420 | 3.060 | 3.110 | 227,479 | -0.13(-4.01%) |
Apr 04, 2024 | 3.060 | 3.500 | 2.990 | 3.240 | 442,805 | +0.15(+4.85%) |
Apr 03, 2024 | 3.160 | 3.200 | 3.010 | 3.090 | 886,691 | -0.28(-8.31%) |
Apr 02, 2024 | 5.130 | 5.450 | 3.300 | 3.370 | 15,989,583 | +0.19(+5.97%) |
Apr 01, 2024 | 3.380 | 3.640 | 3.180 | 3.180 | 259,815 | -0.22(-6.47%) |
Mar 28, 2024 | 3.050 | 3.490 | 3.050 | 3.400 | 367,464 | +0.36(+11.84%) |
Mar 27, 2024 | 3.190 | 3.190 | 2.950 | 3.040 | 58,951 | -0.06(-2.09%) |
Mar 26, 2024 | 3.140 | 3.180 | 3.100 | 3.105 | 10,854 | -0.07(-2.20%) |
Mar 25, 2024 | 3.100 | 3.200 | 3.100 | 3.175 | 9,214 | +0.03(+1.11%) |
Mar 22, 2024 | 3.090 | 3.240 | 3.080 | 3.140 | 20,088 | +0.05(+1.62%) |
Mar 21, 2024 | 3.140 | 3.230 | 3.090 | 3.090 | 16,108 | -0.12(-3.74%) |
Mar 20, 2024 | 3.150 | 3.240 | 3.060 | 3.210 | 43,536 | +0.16(+5.25%) |
Mar 19, 2024 | 3.080 | 3.299 | 3.050 | 3.050 | 63,072 | -0.07(-2.24%) |
Mar 18, 2024 | 3.340 | 3.370 | 3.035 | 3.120 | 61,405 | -0.25(-7.42%) |
Mar 15, 2024 | 3.640 | 3.690 | 3.370 | 3.370 | 78,980 | -0.36(-9.65%) |
Mar 14, 2024 | 3.770 | 3.770 | 3.540 | 3.730 | 40,271 | -0.04(-1.06%) |
Mar 13, 2024 | 3.800 | 3.800 | 3.480 | 3.770 | 70,061 | +0.08(+2.17%) |
Mar 12, 2024 | 3.810 | 3.830 | 3.690 | 3.690 | 47,359 | -0.04(-1.07%) |
Mar 11, 2024 | 3.650 | 3.836 | 3.610 | 3.730 | 53,739 | +0.01(+0.27%) |
Mar 08, 2024 | 3.900 | 4.080 | 3.630 | 3.720 | 148,170 | -0.23(-5.82%) |
Mar 07, 2024 | 3.490 | 4.100 | 3.380 | 3.950 | 1,132,099 | +0.47(+13.51%) |
Mar 06, 2024 | 3.490 | 3.490 | 3.400 | 3.480 | 38,252 | +0.06(+1.75%) |
Mar 05, 2024 | 3.480 | 3.490 | 3.389 | 3.420 | 24,496 | -0.07(-2.01%) |
Mar 04, 2024 | 3.390 | 3.490 | 3.390 | 3.490 | 17,904 | +0.08(+2.35%) |
Mar 01, 2024 | 3.470 | 3.490 | 3.387 | 3.410 | 29,288 | -0.08(-2.29%) |
Feb 29, 2024 | 3.520 | 3.590 | 3.400 | 3.490 | 24,759 | +0.04(+1.16%) |
Feb 28, 2024 | 3.580 | 3.730 | 3.290 | 3.450 | 78,009 | -0.20(-5.48%) |
Feb 27, 2024 | 3.570 | 3.680 | 3.500 | 3.650 | 28,745 | +0.18(+5.19%) |
Feb 26, 2024 | 3.740 | 3.740 | 3.470 | 3.470 | 35,811 | +0.01(+0.29%) |
Feb 23, 2024 | 3.660 | 3.790 | 3.384 | 3.460 | 74,390 | -0.22(-5.98%) |
Feb 22, 2024 | 3.780 | 3.800 | 3.620 | 3.680 | 34,859 | -0.04(-1.08%) |
Feb 21, 2024 | 3.920 | 3.925 | 3.720 | 3.720 | 45,588 | -0.28(-7.00%) |
Feb 20, 2024 | 3.830 | 4.150 | 3.800 | 4.000 | 249,979 | +0.17(+4.44%) |
Feb 16, 2024 | 3.760 | 3.850 | 3.690 | 3.830 | 33,729 | +0.07(+1.86%) |
Feb 15, 2024 | 3.900 | 3.900 | 3.653 | 3.760 | 66,891 | -0.13(-3.34%) |
Feb 14, 2024 | 3.860 | 4.040 | 3.750 | 3.890 | 95,506 | -0.01(-0.26%) |
Feb 13, 2024 | 3.570 | 4.150 | 3.570 | 3.900 | 346,962 | +0.19(+5.12%) |
Feb 12, 2024 | 3.680 | 3.800 | 3.640 | 3.710 | 32,451 | +0.07(+1.92%) |
Feb 09, 2024 | 3.850 | 3.850 | 3.600 | 3.640 | 43,988 | -0.20(-5.21%) |
Feb 08, 2024 | 3.730 | 3.880 | 3.700 | 3.840 | 71,621 | +0.08(+2.13%) |
Feb 07, 2024 | 3.640 | 3.790 | 3.630 | 3.760 | 97,299 | +0.06(+1.62%) |
Feb 06, 2024 | 3.620 | 3.790 | 3.620 | 3.700 | 73,437 | +0.07(+1.93%) |
Feb 05, 2024 | 3.730 | 3.810 | 3.560 | 3.630 | 62,755 | -0.10(-2.68%) |
Feb 02, 2024 | 3.740 | 3.750 | 3.630 | 3.730 | 22,867 | -0.01(-0.27%) |
Feb 01, 2024 | 3.800 | 3.880 | 3.710 | 3.740 | 65,884 | -0.11(-2.86%) |
Jan 31, 2024 | 3.850 | 3.920 | 3.750 | 3.850 | 64,573 | -0.08(-2.04%) |
Jan 30, 2024 | 4.050 | 4.340 | 3.890 | 3.930 | 397,493 | -0.13(-3.20%) |
Jan 29, 2024 | 3.890 | 4.060 | 3.850 | 4.060 | 57,187 | +0.15(+3.84%) |
Jan 26, 2024 | 3.860 | 3.980 | 3.860 | 3.910 | 27,590 | +0.02(+0.51%) |
Jan 25, 2024 | 4.000 | 4.090 | 3.820 | 3.890 | 79,968 | -0.15(-3.71%) |
Jan 24, 2024 | 3.980 | 4.040 | 3.910 | 4.040 | 58,085 | -0.02(-0.49%) |
Jan 23, 2024 | 3.950 | 4.089 | 3.850 | 4.060 | 74,909 | +0.03(+0.74%) |
Jan 22, 2024 | 4.050 | 4.100 | 3.860 | 4.030 | 71,051 | +0.03(+0.75%) |
Jan 19, 2024 | 4.250 | 4.300 | 3.880 | 4.000 | 165,953 | -0.45(-10.11%) |
Jan 18, 2024 | 4.530 | 4.600 | 4.350 | 4.450 | 131,766 | -0.10(-2.20%) |
Jan 17, 2024 | 4.860 | 4.860 | 4.501 | 4.550 | 57,935 | -0.04(-0.87%) |
Jan 16, 2024 | 5.080 | 5.195 | 4.440 | 4.590 | 240,187 | -0.59(-11.39%) |
Jan 12, 2024 | 5.310 | 5.480 | 5.070 | 5.180 | 191,006 | -0.22(-4.07%) |
Jan 11, 2024 | 6.120 | 6.340 | 5.270 | 5.400 | 342,928 | -0.72(-11.76%) |
Jan 10, 2024 | 5.370 | 6.300 | 5.230 | 6.120 | 596,913 | +0.84(+15.91%) |
Jan 09, 2024 | 5.100 | 5.340 | 5.040 | 5.280 | 145,263 | +0.12(+2.33%) |
Jan 08, 2024 | 5.460 | 5.540 | 4.900 | 5.160 | 465,883 | +0.07(+1.38%) |
Jan 05, 2024 | 5.270 | 5.361 | 5.000 | 5.090 | 132,523 | -0.03(-0.59%) |
Jan 04, 2024 | 5.230 | 5.430 | 5.050 | 5.120 | 171,338 | -0.22(-4.12%) |
Jan 03, 2024 | 4.930 | 5.500 | 4.810 | 5.340 | 388,273 | +0.54(+11.25%) |
Jan 02, 2024 | 5.080 | 5.660 | 4.800 | 4.800 | 720,301 | -1.83(-27.60%) |
Dec 29, 2023 | 6.520 | 8.470 | 5.880 | 6.630 | 27,697,480 | +1.81(+37.55%) |
Dec 28, 2023 | 4.710 | 5.490 | 4.630 | 4.820 | 577,167 | +0.11(+2.34%) |
Dec 27, 2023 | 4.410 | 5.000 | 4.410 | 4.710 | 257,013 | +0.23(+5.13%) |
Dec 26, 2023 | 4.490 | 4.600 | 4.407 | 4.480 | 93,301 | -0.07(-1.54%) |
Dec 22, 2023 | 4.400 | 4.600 | 4.270 | 4.550 | 165,169 | +0.11(+2.48%) |
Dec 21, 2023 | 4.900 | 4.958 | 4.300 | 4.440 | 197,750 | -0.32(-6.72%) |
Dec 20, 2023 | 4.810 | 5.220 | 4.420 | 4.760 | 332,433 | +0.18(+3.93%) |
Dec 19, 2023 | 4.510 | 4.677 | 4.330 | 4.580 | 118,590 | +0.26(+6.02%) |
Dec 18, 2023 | 4.860 | 5.097 | 4.263 | 4.320 | 249,169 | -0.66(-13.25%) |
Dec 15, 2023 | 5.090 | 5.300 | 4.800 | 4.980 | 254,160 | -0.27(-5.14%) |
Dec 14, 2023 | 5.770 | 5.999 | 5.120 | 5.250 | 560,753 | -1.04(-16.53%) |
Dec 13, 2023 | 5.080 | 6.380 | 4.720 | 6.290 | 1,913,222 | +0.20(+3.28%) |
Dec 12, 2023 | 7.030 | 9.500 | 5.540 | 6.090 | 35,454,240 | +2.29(+60.26%) |
Dec 11, 2023 | 3.440 | 3.980 | 3.440 | 3.800 | 339,610 | +0.37(+10.79%) |
Dec 08, 2023 | 3.570 | 3.754 | 3.420 | 3.430 | 191,236 | -0.28(-7.55%) |
Dec 07, 2023 | 3.410 | 4.100 | 3.410 | 3.710 | 519,909 | +0.32(+9.44%) |
Dec 06, 2023 | 3.390 | 3.750 | 3.390 | 3.390 | 152,653 | -0.08(-2.31%) |
Dec 05, 2023 | 3.810 | 3.980 | 3.460 | 3.470 | 260,959 | -0.51(-12.81%) |
Dec 04, 2023 | 3.380 | 4.150 | 3.350 | 3.980 | 624,860 | +0.58(+17.06%) |
Dec 01, 2023 | 3.620 | 3.940 | 3.300 | 3.400 | 551,102 | -0.57(-14.36%) |
Nov 30, 2023 | 4.650 | 5.300 | 3.530 | 3.970 | 7,160,411 | +0.47(+13.43%) |
Nov 29, 2023 | 3.500 | 3.576 | 3.300 | 3.500 | 109,641 | +0.00(+0.00%) |
Nov 28, 2023 | 3.480 | 3.560 | 3.310 | 3.500 | 34,026 | -0.05(-1.41%) |
Nov 27, 2023 | 3.850 | 3.850 | 3.340 | 3.550 | 90,659 | -0.08(-2.20%) |
Nov 24, 2023 | 3.580 | 3.650 | 3.410 | 3.630 | 25,040 | +0.22(+6.45%) |
Nov 22, 2023 | 3.500 | 3.610 | 3.360 | 3.410 | 22,188 | -0.05(-1.45%) |
Nov 21, 2023 | 3.690 | 3.690 | 3.273 | 3.460 | 61,898 | -0.11(-3.08%) |
Nov 20, 2023 | 3.600 | 3.800 | 3.510 | 3.570 | 39,963 | +0.07(+2.00%) |
Nov 17, 2023 | 3.650 | 3.970 | 3.460 | 3.500 | 89,873 | -0.44(-11.17%) |
Nov 16, 2023 | 4.600 | 4.600 | 3.830 | 3.940 | 79,044 | -0.62(-13.60%) |
Nov 15, 2023 | 4.360 | 5.160 | 4.280 | 4.560 | 114,872 | -0.27(-5.59%) |
Nov 14, 2023 | 4.220 | 7.000 | 4.210 | 4.830 | 1,288,827 | +0.66(+15.83%) |
Nov 13, 2023 | 4.380 | 4.390 | 4.080 | 4.170 | 27,317 | +0.00(+0.00%) |
Nov 10, 2023 | 4.560 | 4.560 | 4.080 | 4.170 | 72,963 | -0.19(-4.33%) |
Nov 09, 2023 | 4.930 | 5.150 | 4.300 | 4.359 | 32,479 | -0.65(-13.00%) |
Nov 08, 2023 | 5.900 | 6.070 | 4.857 | 5.010 | 55,607 | -0.94(-15.80%) |
Nov 07, 2023 | 6.180 | 6.291 | 5.820 | 5.950 | 43,252 | -0.20(-3.25%) |
Nov 06, 2023 | 6.720 | 6.900 | 6.000 | 6.150 | 48,908 | -0.38(-5.82%) |
Nov 03, 2023 | 7.050 | 7.190 | 6.410 | 6.530 | 28,496 | -0.39(-5.64%) |
Nov 02, 2023 | 7.050 | 7.540 | 6.670 | 6.920 | 52,650 | +0.01(+0.14%) |
Nov 01, 2023 | 6.900 | 7.790 | 6.700 | 6.910 | 49,056 | +0.16(+2.37%) |
Oct 31, 2023 | 6.510 | 6.950 | 6.507 | 6.750 | 28,720 | +0.16(+2.40%) |
Oct 30, 2023 | 7.480 | 7.480 | 6.510 | 6.591 | 19,668 | -0.55(-7.68%) |
Oct 27, 2023 | 7.080 | 7.531 | 7.000 | 7.140 | 9,844 | -0.06(-0.83%) |
Oct 26, 2023 | 7.620 | 7.935 | 7.080 | 7.200 | 55,118 | -0.66(-8.40%) |
Oct 25, 2023 | 8.120 | 8.240 | 7.480 | 7.860 | 43,921 | -0.22(-2.72%) |
Oct 24, 2023 | 8.070 | 8.880 | 8.070 | 8.080 | 44,884 | -0.22(-2.65%) |
Oct 23, 2023 | 9.020 | 9.030 | 8.300 | 8.300 | 46,559 | -0.75(-8.29%) |
Oct 20, 2023 | 9.420 | 9.940 | 9.050 | 9.050 | 35,921 | -0.53(-5.53%) |
Oct 19, 2023 | 10.24 | 10.70 | 9.480 | 9.580 | 46,464 | -0.62(-6.08%) |
Oct 18, 2023 | 10.20 | 13.00 | 9.492 | 10.20 | 407,904 | +0.24(+2.41%) |
Oct 17, 2023 | 9.850 | 10.76 | 9.850 | 9.960 | 91,802 | +0.15(+1.53%) |
Oct 16, 2023 | 10.00 | 10.89 | 9.785 | 9.810 | 102,158 | -0.21(-2.10%) |
Oct 13, 2023 | 10.24 | 11.35 | 10.02 | 10.02 | 63,348 | -0.35(-3.38%) |
Oct 12, 2023 | 10.45 | 13.70 | 10.37 | 10.37 | 163,434 | -0.28(-2.58%) |
Oct 11, 2023 | 10.60 | 11.03 | 10.47 | 10.64 | 39,968 | +0.23(+2.26%) |
Oct 10, 2023 | 11.51 | 11.81 | 10.40 | 10.41 | 52,322 | -1.04(-9.08%) |
Oct 09, 2023 | 11.79 | 12.36 | 11.45 | 11.45 | 36,238 | -0.70(-5.76%) |
Oct 06, 2023 | 11.50 | 12.92 | 11.50 | 12.15 | 56,907 | +0.37(+3.14%) |
Oct 05, 2023 | 12.07 | 14.10 | 11.69 | 11.78 | 84,683 | -0.41(-3.36%) |
Oct 04, 2023 | 11.72 | 12.30 | 11.26 | 12.19 | 45,082 | +0.69(+6.00%) |
Oct 03, 2023 | 11.62 | 13.50 | 11.20 | 11.50 | 77,457 | -0.44(-3.69%) |
Oct 02, 2023 | 12.15 | 13.00 | 11.77 | 11.94 | 48,509 | -0.55(-4.40%) |
Sep 29, 2023 | 13.32 | 14.11 | 12.49 | 12.49 | 149,451 | -1.10(-8.09%) |
Sep 28, 2023 | 13.99 | 24.00 | 13.33 | 13.59 | 612,902 | +0.55(+4.22%) |
Sep 27, 2023 | 12.20 | 15.88 | 12.10 | 13.04 | 166,649 | +0.01(+0.08%) |
Sep 26, 2023 | 15.44 | 15.60 | 12.62 | 13.03 | 81,293 | -2.30(-15.00%) |
Sep 25, 2023 | 16.94 | 16.31 | 14.78 | 15.33 | 43,787 | -2.76(-15.26%) |
Sep 22, 2023 | 17.40 | 22.50 | 15.61 | 18.09 | 236,760 | +0.10(+0.56%) |
Sep 21, 2023 | 18.56 | 18.56 | 17.39 | 17.99 | 19,066 | +0.02(+0.11%) |
Sep 20, 2023 | 18.02 | 18.98 | 17.63 | 17.97 | 35,751 | -0.28(-1.53%) |
Sep 19, 2023 | 17.58 | 22.00 | 17.50 | 18.25 | 253,772 | +0.06(+0.33%) |
Sep 18, 2023 | 19.02 | 19.25 | 17.51 | 18.19 | 30,129 | -1.33(-6.81%) |
Sep 15, 2023 | 20.17 | 21.94 | 17.80 | 19.52 | 129,549 | -0.94(-4.59%) |
Sep 14, 2023 | 22.26 | 24.41 | 18.80 | 20.46 | 128,972 | -2.45(-10.69%) |
Sep 13, 2023 | 22.44 | 27.82 | 22.06 | 22.91 | 218,463 | +0.02(+0.09%) |
Sep 12, 2023 | 25.94 | 25.94 | 21.82 | 22.89 | 104,749 | -2.61(-10.24%) |
Sep 11, 2023 | 28.44 | 30.00 | 25.12 | 25.50 | 105,609 | -3.00(-10.53%) |
Sep 08, 2023 | 28.17 | 35.90 | 27.43 | 28.50 | 332,582 | -0.93(-3.16%) |
Sep 07, 2023 | 33.09 | 35.74 | 27.15 | 29.43 | 244,779 | -3.52(-10.68%) |
Sep 06, 2023 | 37.31 | 41.27 | 32.00 | 32.95 | 541,108 | -3.85(-10.46%) |
Sep 05, 2023 | 36.00 | 43.75 | 29.45 | 36.80 | 666,488 | -4.56(-11.03%) |
Sep 01, 2023 | 33.00 | 53.75 | 25.01 | 41.36 | 1,786,251 | -13.64(-24.80%) |
Aug 31, 2023 | 9.690 | 68.08 | 9.300 | 55.00 | 1,670,268 | +45.20(+461.22%) |
Aug 30, 2023 | 10.72 | 13.67 | 9.081 | 9.800 | 466,905 | +1.10(+12.64%) |
Aug 29, 2023 | 7.950 | 10.22 | 7.581 | 8.700 | 163,325 | +1.08(+14.17%) |
Aug 28, 2023 | 9.100 | 9.100 | 7.340 | 7.620 | 160,628 | -1.49(-16.36%) |
Aug 25, 2023 | 9.400 | 10.13 | 9.080 | 9.110 | 157,070 | -0.75(-7.61%) |
Aug 24, 2023 | 11.23 | 11.72 | 9.241 | 9.860 | 189,162 | -0.70(-6.63%) |
Aug 23, 2023 | 9.800 | 14.46 | 9.780 | 10.56 | 515,236 | +0.55(+5.49%) |
Aug 22, 2023 | 11.24 | 11.87 | 9.920 | 10.01 | 59,252 | -1.99(-16.58%) |
Aug 21, 2023 | 13.88 | 14.85 | 11.99 | 12.00 | 145,337 | -4.90(-28.99%) |
Aug 18, 2023 | 18.00 | 26.51 | 16.31 | 16.90 | 3,111,352 | +0.92(+5.76%) |
Aug 17, 2023 | 12.00 | 19.80 | 11.44 | 15.98 | 338,975 | +3.83(+31.50%) |
Aug 16, 2023 | 12.00 | 12.20 | 11.40 | 12.15 | 1,254 | -0.05(-0.39%) |
Aug 15, 2023 | 12.80 | 12.80 | 11.43 | 12.20 | 4,765 | -0.64(-4.98%) |
Aug 14, 2023 | 12.27 | 13.20 | 12.27 | 12.84 | 1,929 | -0.28(-2.13%) |
Aug 11, 2023 | 13.60 | 13.60 | 12.80 | 13.12 | 2,334 | -0.57(-4.18%) |
Aug 10, 2023 | 14.32 | 14.32 | 13.49 | 13.69 | 2,171 | -0.79(-5.47%) |
Aug 09, 2023 | 14.80 | 15.06 | 14.20 | 14.48 | 984 | -0.32(-2.14%) |
Aug 08, 2023 | 15.24 | 15.24 | 14.08 | 14.80 | 1,196 | -0.24(-1.60%) |
Aug 07, 2023 | 15.20 | 16.00 | 15.00 | 15.04 | 2,798 | -0.52(-3.37%) |
Aug 04, 2023 | 16.00 | 16.20 | 15.20 | 15.56 | 2,143 | -0.23(-1.47%) |
Aug 03, 2023 | 16.80 | 16.80 | 15.20 | 15.80 | 3,595 | -0.04(-0.28%) |
Aug 02, 2023 | 15.72 | 16.24 | 15.60 | 15.84 | 2,015 | -0.40(-2.46%) |
Aug 01, 2023 | 16.00 | 16.40 | 15.73 | 16.24 | 2,962 | +0.34(+2.14%) |
Jul 31, 2023 | 16.00 | 16.00 | 15.68 | 15.90 | 709 | -0.10(-0.62%) |
Jul 28, 2023 | 15.64 | 16.36 | 15.61 | 16.00 | 1,466 | +0.40(+2.56%) |
Jul 27, 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 1,341 | -0.21(-1.32%) |
Jul 26, 2023 | 16.00 | 16.36 | 15.62 | 15.81 | 1,238 | -0.19(-1.20%) |
Jul 25, 2023 | 16.00 | 16.36 | 15.69 | 16.00 | 860 | +0.32(+2.01%) |
Jul 24, 2023 | 16.40 | 16.67 | 15.68 | 15.68 | 2,169 | -0.62(-3.78%) |
Jul 21, 2023 | 17.18 | 17.18 | 16.08 | 16.30 | 1,689 | -0.49(-2.93%) |
Jul 20, 2023 | 17.13 | 17.20 | 16.20 | 16.79 | 1,220 | -0.34(-1.98%) |
Jul 19, 2023 | 17.20 | 17.56 | 16.60 | 17.13 | 1,721 | -0.03(-0.19%) |
Jul 18, 2023 | 16.80 | 17.56 | 16.72 | 17.16 | 1,792 | +0.17(+0.99%) |
Jul 17, 2023 | 16.84 | 17.20 | 16.45 | 17.00 | 2,712 | +0.02(+0.09%) |
Jul 14, 2023 | 17.60 | 17.60 | 16.80 | 16.98 | 6,272 | -0.62(-3.50%) |
Jul 13, 2023 | 17.80 | 18.00 | 17.50 | 17.60 | 1,127 | -0.00(-0.02%) |
Jul 12, 2023 | 17.99 | 18.00 | 17.42 | 17.60 | 1,244 | -0.39(-2.18%) |
Jul 11, 2023 | 18.00 | 18.00 | 17.28 | 17.99 | 1,599 | +0.53(+3.05%) |
Jul 10, 2023 | 17.60 | 18.00 | 17.21 | 17.46 | 1,384 | -0.40(-2.24%) |
Jul 07, 2023 | 17.90 | 17.90 | 17.20 | 17.86 | 917 | -0.05(-0.29%) |
Jul 06, 2023 | 17.72 | 18.00 | 16.60 | 17.91 | 2,314 | -0.09(-0.49%) |
Jul 05, 2023 | 18.00 | 18.40 | 17.48 | 18.00 | 1,676 | +0.00(+0.00%) |
Jul 03, 2023 | 18.00 | 18.00 | 17.02 | 18.00 | 400 | +0.00(+0.00%) |
Jun 30, 2023 | 18.07 | 18.40 | 16.84 | 18.00 | 3,865 | +0.79(+4.60%) |
Jun 29, 2023 | 17.73 | 18.00 | 17.20 | 17.21 | 1,770 | -0.59(-3.33%) |
Jun 28, 2023 | 16.40 | 18.00 | 16.40 | 17.80 | 3,278 | +0.92(+5.45%) |
Jun 27, 2023 | 18.04 | 18.04 | 16.45 | 16.88 | 5,295 | -1.53(-8.30%) |
Jun 26, 2023 | 19.54 | 19.54 | 18.40 | 18.41 | 2,506 | -1.59(-7.94%) |
Jun 23, 2023 | 22.80 | 22.80 | 18.84 | 20.00 | 5,407 | -2.54(-11.26%) |
Jun 22, 2023 | 22.65 | 23.20 | 21.60 | 22.53 | 2,991 | +0.40(+1.83%) |
Jun 21, 2023 | 24.00 | 24.00 | 22.00 | 22.13 | 3,014 | -1.47(-6.24%) |
Jun 20, 2023 | 23.13 | 24.24 | 22.80 | 23.60 | 8,843 | +0.49(+2.13%) |
Jun 16, 2023 | 23.60 | 24.00 | 23.11 | 23.11 | 2,504 | -0.53(-2.23%) |
Jun 15, 2023 | 23.20 | 23.92 | 22.80 | 23.64 | 1,256 | +0.04(+0.15%) |
Jun 14, 2023 | 24.00 | 24.32 | 23.20 | 23.60 | 1,478 | -1.00(-4.07%) |
Jun 13, 2023 | 24.00 | 24.80 | 23.20 | 24.60 | 2,137 | +0.61(+2.53%) |
Jun 12, 2023 | 24.00 | 24.00 | 23.40 | 23.99 | 1,895 | -0.01(-0.03%) |
Jun 09, 2023 | 24.38 | 24.38 | 23.60 | 24.00 | 1,233 | +0.00(+0.00%) |
Jun 08, 2023 | 24.40 | 24.80 | 23.60 | 24.00 | 949 | -0.35(-1.45%) |
Jun 07, 2023 | 24.80 | 24.80 | 23.60 | 24.35 | 1,215 | +0.35(+1.47%) |
Jun 06, 2023 | 25.20 | 25.20 | 23.60 | 24.00 | 1,664 | -0.68(-2.76%) |
Jun 05, 2023 | 23.60 | 25.60 | 23.60 | 24.68 | 1,741 | +1.08(+4.59%) |
Jun 02, 2023 | 23.20 | 24.00 | 23.20 | 23.60 | 798 | +0.32(+1.37%) |